Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 181.00 | 182.00 | 176.00 | 180.00 | 13,913 | -1.00(-0.55%) |
Feb 27, 2017 | 178.00 | 185.00 | 177.00 | 181.00 | 38,478 | +2.00(+1.12%) |
Feb 24, 2017 | 170.00 | 186.00 | 169.00 | 179.00 | 21,649 | +7.00(+4.07%) |
Feb 23, 2017 | 177.00 | 178.47 | 169.00 | 172.00 | 11,388 | -4.00(-2.27%) |
Feb 22, 2017 | 179.00 | 179.00 | 166.10 | 176.00 | 33,876 | -4.00(-2.22%) |
Feb 21, 2017 | 188.00 | 190.00 | 175.00 | 180.00 | 47,643 | -4.00(-2.17%) |
Feb 17, 2017 | 184.00 | 184.00 | 184.00 | 0 | +5.00(+2.79%) | |
Feb 16, 2017 | 180.00 | 181.00 | 172.00 | 179.00 | 19,724 | -1.00(-0.56%) |
Feb 15, 2017 | 180.00 | 181.00 | 178.00 | 180.00 | 17,291 | +0.00(+0.00%) |
Feb 14, 2017 | 177.00 | 180.23 | 176.00 | 180.00 | 16,307 | +1.00(+0.56%) |
Feb 13, 2017 | 176.00 | 180.00 | 173.00 | 179.00 | 11,058 | +2.00(+1.13%) |
Feb 10, 2017 | 177.00 | 181.00 | 172.00 | 177.00 | 27,020 | +0.00(+0.00%) |
Feb 09, 2017 | 179.00 | 180.00 | 172.00 | 177.00 | 27,938 | -3.00(-1.67%) |
Feb 08, 2017 | 182.00 | 183.00 | 173.00 | 180.00 | 95,364 | -1.00(-0.55%) |
Feb 07, 2017 | 180.00 | 183.00 | 176.00 | 181.00 | 53,872 | -1.00(-0.55%) |
Feb 06, 2017 | 183.00 | 189.00 | 176.00 | 182.00 | 67,625 | -2.00(-1.09%) |
Feb 03, 2017 | 171.00 | 184.00 | 165.00 | 184.00 | 71,434 | +15.00(+8.88%) |
Feb 02, 2017 | 139.00 | 174.00 | 133.00 | 169.00 | 72,983 | +30.00(+21.58%) |
Feb 01, 2017 | 142.00 | 145.00 | 131.00 | 139.00 | 26,096 | -1.00(-0.71%) |
Jan 31, 2017 | 130.00 | 140.00 | 126.20 | 140.00 | 62,401 | +5.00(+3.70%) |
Jan 30, 2017 | 122.00 | 145.00 | 117.00 | 135.00 | 521,076 | +43.00(+46.74%) |
Jan 27, 2017 | 93.00 | 95.50 | 92.00 | 92.00 | 4,432 | -1.00(-1.08%) |
Jan 26, 2017 | 93.00 | 95.00 | 90.00 | 93.00 | 3,556 | +0.00(+0.00%) |
Jan 25, 2017 | 95.00 | 99.00 | 92.00 | 93.00 | 11,254 | -2.00(-2.11%) |
Jan 24, 2017 | 92.00 | 96.00 | 89.00 | 95.00 | 8,853 | +7.00(+7.95%) |
Jan 23, 2017 | 85.00 | 90.00 | 85.00 | 88.00 | 6,060 | +3.00(+3.53%) |
Jan 20, 2017 | 84.00 | 86.00 | 82.00 | 85.00 | 5,396 | +0.00(+0.00%) |
Jan 19, 2017 | 90.00 | 90.50 | 80.00 | 85.00 | 16,269 | -5.00(-5.56%) |
Jan 18, 2017 | 96.00 | 97.00 | 89.00 | 90.00 | 11,512 | -7.00(-7.22%) |
Jan 17, 2017 | 100.00 | 102.00 | 95.00 | 97.00 | 11,993 | -1.00(-1.02%) |
Jan 13, 2017 | 98.00 | 98.00 | 98.00 | 0 | +6.00(+6.52%) | |
Jan 12, 2017 | 87.00 | 93.00 | 85.00 | 92.00 | 12,942 | +3.00(+3.37%) |
Jan 11, 2017 | 91.00 | 93.00 | 85.00 | 89.00 | 7,851 | -2.00(-2.20%) |
Jan 10, 2017 | 88.00 | 94.00 | 86.00 | 91.00 | 14,004 | +4.00(+4.60%) |
Jan 09, 2017 | 90.00 | 96.00 | 83.00 | 87.00 | 29,316 | -2.00(-2.25%) |
Jan 06, 2017 | 79.00 | 89.00 | 78.00 | 89.00 | 29,156 | +10.00(+12.66%) |
Jan 05, 2017 | 75.00 | 80.00 | 74.10 | 79.00 | 17,313 | +6.00(+8.22%) |
Jan 04, 2017 | 73.00 | 73.00 | 70.00 | 73.00 | 8,281 | +1.00(+1.39%) |
Jan 03, 2017 | 67.00 | 72.00 | 65.00 | 72.00 | 15,429 | +7.00(+10.77%) |
Dec 30, 2016 | 65.00 | 65.00 | 65.00 | 0 | +1.00(+1.56%) | |
Dec 29, 2016 | 64.00 | 65.00 | 63.00 | 64.00 | 4,909 | +1.00(+1.59%) |
Dec 28, 2016 | 67.00 | 70.00 | 63.50 | 63.00 | 7,991 | -5.00(-7.35%) |
Dec 27, 2016 | 71.00 | 72.00 | 67.00 | 68.00 | 8,183 | -2.00(-2.86%) |
Dec 23, 2016 | 70.00 | 70.00 | 70.00 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 71.00 | 72.00 | 67.00 | 70.00 | 25,212 | -3.00(-4.11%) |
Dec 21, 2016 | 78.00 | 84.90 | 70.00 | 73.00 | 304,877 | +12.00(+19.67%) |
Dec 20, 2016 | 64.00 | 65.00 | 61.00 | 61.00 | 7,357 | -3.00(-4.69%) |
Dec 19, 2016 | 65.00 | 66.00 | 61.00 | 64.00 | 5,520 | +0.00(+0.00%) |
Dec 16, 2016 | 67.00 | 68.00 | 63.00 | 64.00 | 4,246 | -2.00(-3.03%) |
Dec 15, 2016 | 64.50 | 66.00 | 64.00 | 66.00 | 3,491 | +2.00(+3.12%) |
Dec 14, 2016 | 62.00 | 66.90 | 60.00 | 64.00 | 5,629 | +2.00(+3.23%) |
Dec 13, 2016 | 64.00 | 64.00 | 60.00 | 62.00 | 9,207 | -2.00(-3.12%) |
Dec 12, 2016 | 69.00 | 69.00 | 62.80 | 64.00 | 13,480 | -6.00(-8.57%) |
Dec 09, 2016 | 65.00 | 72.00 | 63.89 | 70.00 | 13,136 | +6.00(+9.38%) |
Dec 08, 2016 | 66.00 | 66.00 | 62.00 | 64.00 | 3,343 | -1.00(-1.54%) |
Dec 07, 2016 | 67.00 | 68.00 | 58.00 | 65.00 | 16,388 | -3.00(-4.41%) |
Dec 06, 2016 | 77.00 | 77.00 | 68.00 | 68.00 | 15,507 | -8.00(-10.53%) |
Dec 05, 2016 | 69.00 | 77.00 | 68.50 | 76.00 | 19,393 | +8.00(+11.76%) |
Dec 02, 2016 | 65.00 | 68.00 | 64.00 | 68.00 | 4,661 | +3.00(+4.62%) |